システムソフト(7527)の株価時系列情報
システムソフト(7527)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 347 | 352 | 335 | 349 | 26,100 |
2005/12/29 | 364 | 370 | 356 | 357 | 83,700 |
2005/12/28 | 345 | 357 | 341 | 350 | 70,600 |
2005/12/27 | 345 | 345 | 339 | 344 | 30,600 |
2005/12/26 | 340 | 341 | 335 | 337 | 42,600 |
2005/12/22 | 332 | 336 | 331 | 335 | 37,600 |
2005/12/21 | 330 | 334 | 328 | 334 | 37,100 |
2005/12/20 | 330 | 333 | 327 | 331 | 23,700 |
2005/12/19 | 327 | 330 | 326 | 330 | 19,300 |
2005/12/16 | 326 | 327 | 324 | 327 | 24,900 |
2005/12/15 | 331 | 331 | 325 | 330 | 7,200 |
2005/12/14 | 332 | 333 | 324 | 325 | 27,700 |
2005/12/13 | 327 | 330 | 325 | 327 | 23,700 |
2005/12/12 | 325 | 334 | 323 | 327 | 33,000 |
2005/12/09 | 332 | 332 | 327 | 328 | 8,900 |
2005/12/08 | 335 | 336 | 325 | 327 | 17,400 |
2005/12/07 | 330 | 335 | 330 | 335 | 26,100 |
2005/12/06 | 329 | 330 | 325 | 330 | 17,000 |
2005/12/05 | 335 | 338 | 325 | 329 | 22,300 |
2005/12/02 | 332 | 342 | 330 | 335 | 27,900 |
2005/12/01 | 337 | 344 | 330 | 332 | 28,500 |
2005/11/30 | 332 | 345 | 327 | 335 | 50,600 |
2005/11/29 | 327 | 329 | 326 | 327 | 11,300 |
2005/11/28 | 330 | 332 | 325 | 325 | 32,300 |
2005/11/25 | 349 | 349 | 325 | 335 | 39,400 |
2005/11/24 | 350 | 352 | 336 | 344 | 74,500 |
2005/11/22 | 329 | 364 | 325 | 335 | 450,900 |
2005/11/21 | 315 | 375 | 315 | 322 | 516,800 |
2005/11/18 | 318 | 319 | 312 | 312 | 21,200 |
2005/11/17 | 315 | 319 | 315 | 318 | 34,400 |
2005/11/16 | 323 | 323 | 310 | 311 | 40,100 |
2005/11/15 | 325 | 330 | 320 | 322 | 47,200 |
2005/11/14 | 327 | 334 | 318 | 329 | 57,500 |
2005/11/11 | 317 | 318 | 314 | 317 | 20,800 |
2005/11/10 | 316 | 317 | 311 | 311 | 21,300 |
2005/11/09 | 310 | 317 | 310 | 311 | 37,600 |
2005/11/08 | 307 | 319 | 307 | 315 | 54,300 |
2005/11/07 | 307 | 307 | 303 | 305 | 35,400 |
2005/11/04 | 310 | 311 | 306 | 306 | 27,400 |
2005/11/02 | 313 | 313 | 305 | 308 | 39,600 |
2005/11/01 | 311 | 313 | 307 | 312 | 22,200 |
2005/10/31 | 316 | 316 | 302 | 311 | 51,400 |
2005/10/28 | 320 | 323 | 302 | 311 | 108,600 |
2005/10/27 | 357 | 361 | 317 | 320 | 672,900 |
2005/10/26 | 337 | 387 | 321 | 387 | 901,800 |
2005/10/25 | 316 | 317 | 304 | 307 | 47,500 |
2005/10/24 | 309 | 315 | 298 | 311 | 93,200 |
2005/10/21 | 285 | 307 | 284 | 294 | 53,900 |
2005/10/20 | 285 | 286 | 284 | 286 | 12,100 |
2005/10/19 | 280 | 290 | 280 | 284 | 21,500 |
2005/10/18 | 285 | 290 | 282 | 282 | 16,400 |
2005/10/17 | 289 | 290 | 285 | 285 | 11,400 |
2005/10/14 | 287 | 290 | 281 | 286 | 22,100 |
2005/10/13 | 290 | 292 | 286 | 287 | 13,100 |
2005/10/12 | 294 | 294 | 285 | 293 | 10,100 |
2005/10/11 | 287 | 294 | 286 | 294 | 11,200 |
2005/10/07 | 296 | 299 | 280 | 287 | 45,100 |
2005/10/06 | 295 | 303 | 291 | 294 | 23,500 |
2005/10/05 | 295 | 300 | 292 | 295 | 19,500 |
2005/10/04 | 295 | 295 | 285 | 290 | 31,700 |
2005/10/03 | 295 | 295 | 286 | 291 | 13,500 |
2005/09/30 | 284 | 295 | 281 | 281 | 44,200 |
2005/09/29 | 295 | 295 | 289 | 289 | 62,100 |
2005/09/28 | 293 | 300 | 291 | 296 | 41,500 |
2005/09/27 | 330 | 333 | 291 | 293 | 99,700 |
2005/09/26 | 291 | 308 | 291 | 305 | 73,800 |
2005/09/22 | 298 | 298 | 290 | 291 | 37,000 |
2005/09/21 | 288 | 308 | 288 | 297 | 105,000 |
2005/09/20 | 292 | 293 | 285 | 288 | 68,100 |
2005/09/16 | 290 | 295 | 286 | 290 | 37,100 |
2005/09/15 | 307 | 308 | 284 | 290 | 120,200 |
2005/09/14 | 308 | 309 | 296 | 302 | 30,300 |
2005/09/13 | 301 | 317 | 290 | 305 | 134,800 |
2005/09/12 | 285 | 308 | 280 | 302 | 227,600 |
2005/09/09 | 276 | 278 | 266 | 278 | 51,200 |
2005/09/08 | 271 | 277 | 262 | 271 | 25,700 |
2005/09/07 | 277 | 280 | 269 | 270 | 52,800 |
2005/09/06 | 297 | 300 | 277 | 278 | 190,200 |
2005/09/05 | 354 | 365 | 286 | 292 | 1,220,000 |
2005/09/02 | 257 | 324 | 254 | 324 | 1,487,400 |
2005/09/01 | 245 | 247 | 243 | 244 | 40,100 |
2005/08/31 | 247 | 247 | 236 | 240 | 24,200 |
2005/08/30 | 240 | 245 | 234 | 241 | 37,800 |
2005/08/29 | 231 | 235 | 230 | 235 | 11,700 |
2005/08/26 | 233 | 233 | 228 | 231 | 11,300 |
2005/08/25 | 232 | 235 | 232 | 232 | 4,900 |
2005/08/24 | 234 | 235 | 231 | 232 | 9,400 |
2005/08/23 | 239 | 239 | 225 | 231 | 38,400 |
2005/08/22 | 232 | 243 | 230 | 240 | 66,600 |
2005/08/19 | 232 | 232 | 220 | 227 | 25,400 |
2005/08/18 | 238 | 239 | 230 | 232 | 37,300 |
2005/08/17 | 241 | 241 | 232 | 236 | 35,600 |
2005/08/16 | 241 | 243 | 234 | 236 | 40,000 |
2005/08/15 | 241 | 243 | 228 | 235 | 48,200 |
2005/08/12 | 245 | 256 | 221 | 235 | 539,500 |
2005/08/11 | 296 | 320 | 248 | 248 | 1,797,200 |
2005/08/10 | 206 | 246 | 206 | 246 | 494,000 |
2005/08/09 | 199 | 205 | 192 | 196 | 5,800 |
2005/08/08 | 191 | 195 | 182 | 191 | 9,500 |
2005/08/05 | 202 | 202 | 197 | 200 | 28,600 |
2005/08/04 | 213 | 215 | 205 | 205 | 6,500 |
2005/08/03 | 217 | 217 | 210 | 212 | 20,300 |
2005/08/02 | 215 | 219 | 214 | 214 | 11,100 |
2005/08/01 | 212 | 216 | 210 | 213 | 13,800 |
2005/07/29 | 220 | 220 | 212 | 212 | 25,000 |
2005/07/28 | 207 | 220 | 205 | 220 | 52,000 |
2005/07/27 | 208 | 208 | 205 | 205 | 9,000 |
2005/07/26 | 207 | 207 | 204 | 205 | 11,000 |
2005/07/25 | 203 | 210 | 203 | 207 | 17,000 |
2005/07/22 | 209 | 209 | 203 | 206 | 11,000 |
2005/07/21 | 208 | 210 | 205 | 207 | 16,000 |
2005/07/20 | 214 | 217 | 206 | 206 | 27,000 |
2005/07/19 | 225 | 228 | 206 | 214 | 119,000 |
2005/07/15 | 202 | 242 | 198 | 228 | 189,000 |
2005/07/14 | 200 | 205 | 200 | 205 | 9,000 |
2005/07/13 | 206 | 206 | 201 | 202 | 13,000 |
2005/07/12 | 206 | 206 | 201 | 205 | 26,000 |
2005/07/11 | 207 | 210 | 198 | 200 | 24,000 |
2005/07/08 | 195 | 197 | 194 | 197 | 16,000 |
2005/07/07 | 209 | 211 | 204 | 204 | 15,000 |
2005/07/06 | 198 | 209 | 198 | 209 | 37,000 |
2005/07/05 | 198 | 203 | 195 | 196 | 31,000 |
2005/07/04 | 213 | 213 | 198 | 201 | 98,000 |
2005/07/01 | 222 | 226 | 204 | 208 | 232,000 |
2005/06/30 | 260 | 294 | 230 | 237 | 2,316,000 |
2005/06/29 | 173 | 225 | 173 | 225 | 342,000 |
2005/06/28 | 173 | 173 | 171 | 172 | 6,000 |
2005/06/27 | 178 | 178 | 173 | 173 | 5,000 |
2005/06/24 | 178 | 182 | 174 | 174 | 8,000 |
2005/06/22 | 183 | 183 | 177 | 180 | 13,000 |
2005/06/20 | 188 | 188 | 188 | 188 | 3,000 |
2005/06/17 | 186 | 188 | 186 | 188 | 21,000 |
2005/06/16 | 181 | 186 | 180 | 186 | 13,000 |
2005/06/15 | 183 | 183 | 182 | 182 | 7,000 |
2005/06/14 | 181 | 181 | 181 | 181 | 1,000 |
2005/06/13 | 190 | 193 | 180 | 182 | 24,000 |
2005/06/10 | 184 | 187 | 182 | 187 | 10,000 |
2005/06/09 | 184 | 184 | 180 | 180 | 5,000 |
2005/06/08 | 179 | 192 | 179 | 188 | 13,000 |
2005/06/07 | 182 | 182 | 179 | 179 | 7,000 |
2005/06/06 | 192 | 192 | 187 | 187 | 10,000 |
2005/06/03 | 186 | 188 | 180 | 187 | 11,000 |
2005/06/02 | 182 | 188 | 180 | 187 | 17,000 |
2005/06/01 | 180 | 191 | 180 | 182 | 32,000 |
2005/05/31 | 180 | 180 | 177 | 180 | 8,000 |
2005/05/30 | 174 | 177 | 170 | 177 | 25,000 |
2005/05/27 | 185 | 189 | 170 | 179 | 36,000 |
2005/05/26 | 190 | 190 | 186 | 188 | 6,000 |
2005/05/25 | 186 | 196 | 186 | 193 | 26,000 |
2005/05/24 | 199 | 199 | 190 | 191 | 15,000 |
2005/05/23 | 201 | 203 | 196 | 203 | 26,000 |
2005/05/20 | 203 | 208 | 201 | 201 | 27,000 |
2005/05/19 | 206 | 212 | 201 | 206 | 26,000 |
2005/05/18 | 206 | 206 | 193 | 200 | 28,000 |
2005/05/17 | 210 | 216 | 205 | 205 | 26,000 |
2005/05/16 | 216 | 217 | 206 | 207 | 39,000 |
2005/05/13 | 210 | 222 | 210 | 218 | 24,000 |
2005/05/12 | 221 | 225 | 215 | 218 | 28,000 |
2005/05/11 | 216 | 225 | 208 | 218 | 64,000 |
2005/05/10 | 218 | 218 | 201 | 212 | 60,000 |
2005/05/09 | 227 | 227 | 216 | 218 | 76,000 |
2005/05/06 | 241 | 241 | 211 | 217 | 270,000 |
2005/05/02 | 266 | 267 | 235 | 237 | 454,000 |
2005/04/28 | 288 | 305 | 261 | 267 | 893,000 |
2005/04/27 | 180 | 228 | 180 | 228 | 324,000 |
2005/04/26 | 195 | 195 | 178 | 178 | 20,000 |
2005/04/25 | 201 | 201 | 190 | 190 | 14,000 |
2005/04/22 | 216 | 216 | 200 | 203 | 42,000 |
2005/04/21 | 208 | 210 | 205 | 206 | 21,000 |
2005/04/20 | 218 | 220 | 207 | 209 | 78,000 |
2005/04/19 | 219 | 224 | 204 | 208 | 70,000 |
2005/04/18 | 202 | 212 | 201 | 204 | 92,000 |
2005/04/15 | 236 | 236 | 199 | 222 | 319,000 |
2005/04/14 | 272 | 319 | 238 | 238 | 416,000 |
2005/04/13 | 248 | 318 | 248 | 268 | 1,282,000 |
2005/04/12 | 238 | 238 | 238 | 238 | 42,000 |
2005/04/11 | 140 | 188 | 140 | 188 | 362,000 |
2005/04/08 | 136 | 138 | 136 | 138 | 9,000 |
2005/04/07 | 135 | 135 | 134 | 134 | 2,000 |
2005/04/06 | 132 | 133 | 132 | 133 | 3,000 |
2005/04/04 | 130 | 130 | 130 | 130 | 2,000 |
2005/04/01 | 135 | 135 | 135 | 135 | 1,000 |
2005/03/30 | 137 | 137 | 135 | 135 | 3,000 |
2005/03/29 | 131 | 137 | 131 | 136 | 6,000 |
2005/03/28 | 137 | 137 | 134 | 134 | 6,000 |
2005/03/25 | 134 | 134 | 130 | 130 | 8,000 |
2005/03/23 | 137 | 137 | 134 | 134 | 6,000 |
2005/03/22 | 135 | 135 | 135 | 135 | 6,000 |
2005/03/18 | 135 | 135 | 135 | 135 | 2,000 |
2005/03/17 | 135 | 136 | 132 | 133 | 9,000 |
2005/03/16 | 138 | 138 | 135 | 135 | 12,000 |
2005/03/15 | 138 | 138 | 137 | 137 | 14,000 |
2005/03/14 | 138 | 138 | 137 | 137 | 3,000 |
2005/03/11 | 140 | 140 | 138 | 138 | 9,000 |
2005/03/10 | 136 | 138 | 136 | 138 | 11,000 |
2005/03/09 | 136 | 136 | 136 | 136 | 3,000 |
2005/03/08 | 136 | 136 | 135 | 136 | 10,000 |
2005/03/07 | 132 | 135 | 131 | 135 | 10,000 |
2005/03/04 | 128 | 130 | 128 | 130 | 2,000 |
2005/03/03 | 128 | 130 | 125 | 130 | 14,000 |
2005/03/02 | 139 | 139 | 125 | 130 | 97,000 |
2005/03/01 | 137 | 141 | 135 | 135 | 12,000 |
2005/02/28 | 141 | 141 | 136 | 136 | 2,000 |
2005/02/25 | 141 | 141 | 141 | 141 | 1,000 |
2005/02/23 | 144 | 144 | 137 | 137 | 5,000 |
2005/02/22 | 131 | 144 | 131 | 144 | 6,000 |
2005/02/21 | 145 | 145 | 145 | 145 | 1,000 |
2005/02/16 | 142 | 142 | 142 | 142 | 1,000 |
2005/02/15 | 145 | 145 | 145 | 145 | 1,000 |
2005/02/14 | 142 | 142 | 142 | 142 | 2,000 |
2005/02/10 | 143 | 143 | 142 | 142 | 8,000 |
2005/02/09 | 143 | 143 | 143 | 143 | 1,000 |
2005/02/07 | 148 | 148 | 148 | 148 | 2,000 |
2005/02/01 | 150 | 150 | 150 | 150 | 1,000 |
2005/01/31 | 155 | 155 | 150 | 150 | 2,000 |
2005/01/28 | 150 | 150 | 150 | 150 | 6,000 |
2005/01/27 | 150 | 150 | 149 | 150 | 7,000 |
2005/01/26 | 141 | 141 | 141 | 141 | 4,000 |
2005/01/25 | 145 | 145 | 145 | 145 | 1,000 |
2005/01/24 | 144 | 144 | 144 | 144 | 1,000 |
2005/01/21 | 149 | 149 | 140 | 140 | 2,000 |
2005/01/20 | 150 | 150 | 150 | 150 | 2,000 |
2005/01/12 | 144 | 153 | 144 | 153 | 4,000 |
2005/01/11 | 153 | 153 | 153 | 153 | 3,000 |
2005/01/06 | 153 | 153 | 153 | 153 | 5,000 |